Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.760 +0.030 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.635 2.647 2.623 2.629 107,449 +0.00(+0.11%)
Mar 29, 2007 2.641 2.678 2.626 2.626 106,122 -0.02(-0.57%)
Mar 28, 2007 2.654 2.690 2.626 2.641 139,285 +0.00(+0.11%)
Mar 27, 2007 2.641 2.657 2.626 2.638 69,642 +0.01(+0.23%)
Mar 26, 2007 2.635 2.669 2.623 2.632 146,913 +0.00(+0.11%)
Mar 23, 2007 2.654 2.726 2.629 2.629 133,979 -0.03(-1.25%)
Mar 22, 2007 2.654 2.687 2.629 2.663 109,438 -0.00(-0.11%)
Mar 21, 2007 2.660 2.690 2.623 2.666 239,107 -0.05(-2.00%)
Mar 20, 2007 2.638 2.738 2.635 2.720 290,178 +0.08(+2.97%)
Mar 19, 2007 2.654 2.654 2.623 2.641 135,306 -0.01(-0.45%)
Mar 16, 2007 2.629 2.654 2.599 2.654 92,857 +0.03(+1.03%)
Mar 15, 2007 2.611 2.632 2.602 2.626 69,642 -0.00(-0.11%)
Mar 14, 2007 2.626 2.641 2.575 2.629 115,408 +0.00(+0.11%)
Mar 13, 2007 2.620 2.626 2.608 2.626 65,000 +0.01(+0.23%)
Mar 12, 2007 2.614 2.620 2.599 2.620 62,347 +0.01(+0.46%)
Mar 09, 2007 2.593 2.608 2.581 2.608 60,025 +0.00(+0.00%)
Mar 08, 2007 2.587 2.608 2.581 2.608 68,316 +0.03(+1.17%)
Mar 07, 2007 2.572 2.620 2.503 2.578 91,530 +0.01(+0.47%)
Mar 06, 2007 2.560 2.581 2.557 2.566 92,857 +0.01(+0.35%)
Mar 05, 2007 2.563 2.596 2.557 2.557 154,541 -0.02(-0.82%)
Mar 02, 2007 2.611 2.614 2.563 2.578 247,729 -0.03(-1.27%)
Mar 01, 2007 2.599 2.620 2.590 2.611 129,668 +0.01(+0.46%)
Feb 28, 2007 2.623 2.623 2.599 2.599 198,979 -0.01(-0.35%)
Feb 27, 2007 2.638 2.638 2.608 2.608 108,775 -0.03(-1.14%)
Feb 26, 2007 2.638 2.647 2.626 2.638 129,668 +0.01(+0.34%)
Feb 23, 2007 2.620 2.629 2.620 2.629 63,010 +0.01(+0.34%)
Feb 22, 2007 2.623 2.629 2.614 2.620 186,709 +0.00(+0.00%)
Feb 21, 2007 2.617 2.623 2.617 2.620 140,612 -0.02(-0.57%)
Feb 20, 2007 2.626 2.638 2.611 2.635 197,653 +0.02(+0.58%)
Feb 16, 2007 2.626 2.632 2.611 2.620 105,127 -0.01(-0.46%)
Feb 15, 2007 2.614 2.641 2.602 2.632 283,877 +0.03(+1.28%)
Feb 14, 2007 2.590 2.599 2.581 2.599 183,061 +0.01(+0.35%)
Feb 13, 2007 2.590 2.590 2.572 2.590 346,224 +0.00(+0.12%)
Feb 12, 2007 2.608 2.611 2.578 2.587 165,169 -0.01(-0.46%)
Feb 09, 2007 2.596 2.605 2.596 2.599 113,418 +0.00(+0.12%)
Feb 08, 2007 2.605 2.608 2.581 2.596 115,739 -0.01(-0.35%)
Feb 07, 2007 2.620 2.623 2.593 2.605 145,586 +0.00(+0.00%)
Feb 06, 2007 2.605 2.623 2.602 2.605 164,158 -0.01(-0.23%)
Feb 05, 2007 2.602 2.620 2.602 2.611 130,000 -0.01(-0.23%)
Feb 02, 2007 2.608 2.617 2.593 2.617 144,260 +0.00(+0.12%)
Feb 01, 2007 2.596 2.614 2.596 2.614 87,882 +0.02(+0.58%)
Jan 31, 2007 2.584 2.608 2.581 2.599 195,663 +0.01(+0.47%)
Jan 30, 2007 2.572 2.590 2.572 2.587 119,056 +0.01(+0.35%)
Jan 29, 2007 2.590 2.593 2.563 2.578 252,704 -0.01(-0.47%)
Jan 26, 2007 2.587 2.593 2.578 2.590 95,841 -0.01(-0.35%)
Jan 25, 2007 2.584 2.617 2.581 2.599 151,224 -0.00(-0.12%)
Jan 24, 2007 2.587 2.602 2.578 2.602 113,086 +0.02(+0.82%)
Jan 23, 2007 2.605 2.605 2.566 2.581 126,352 -0.01(-0.23%)
Jan 22, 2007 2.593 2.596 2.571 2.587 83,903 -0.01(-0.23%)
Jan 19, 2007 2.593 2.605 2.578 2.593 158,520 -0.01(-0.23%)
Jan 18, 2007 2.605 2.614 2.587 2.599 102,474 -0.01(-0.23%)
Jan 17, 2007 2.605 2.605 2.581 2.605 78,265 +0.00(+0.00%)
Jan 16, 2007 2.578 2.605 2.578 2.605 135,637 +0.02(+0.58%)
Jan 12, 2007 2.602 2.602 2.575 2.590 70,969 -0.01(-0.46%)
Jan 11, 2007 2.599 2.602 2.575 2.602 62,678 +0.01(+0.35%)
Jan 10, 2007 2.587 2.593 2.569 2.593 92,857 +0.01(+0.35%)
Jan 09, 2007 2.575 2.584 2.557 2.584 92,857 +0.02(+0.70%)
Jan 08, 2007 2.578 2.578 2.551 2.566 73,622 -0.01(-0.35%)
Jan 05, 2007 2.581 2.581 2.542 2.575 84,898 -0.00(-0.12%)
Jan 04, 2007 2.575 2.578 2.554 2.578 108,112 +0.02(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.